コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[7735]	26/10/29	12,040	12,185	11,660	12,075	+45	+0.374065	2,656,800	2,283,235,442,688
[7735]	26/10/28	11,890	12,185	11,775	12,030	+480	+4.155844	2,075,900	2,274,726,510,592
[7735]	26/10/27	11,625	11,850	11,460	11,550	+425	+3.820225	1,815,900	2,183,964,393,472
[7735]	26/10/26	11,430	11,520	11,060	11,125	-505	-4.342218	2,187,000	2,103,602,053,120
[7735]	26/10/23	11,315	11,755	10,970	11,630	-140	-1.189465	2,533,000	2,199,091,412,992
[7735]	26/10/22	12,870	12,880	11,705	11,770	-1,140	-8.830364	2,788,400	2,225,563,762,688
[7735]	26/10/21	13,190	13,290	12,740	12,910	+105	+0.819992	1,738,500	2,441,123,725,312
[7735]	26/10/20	13,340	13,395	12,730	12,805	-535	-4.010495	1,598,500	2,421,269,463,040
[7735]	26/10/19	13,125	13,430	13,085	13,340	-475	-3.438292	1,896,400	2,522,431,619,072
[7735]	26/10/16	13,750	13,960	13,415	13,815	+250	+1.842978	2,075,100	2,612,248,182,784
[7735]	26/10/15	14,535	14,620	13,465	13,565	-1,605	-10.580092	2,970,000	2,564,976,279,552
[7735]	26/10/14	15,450	15,735	14,965	15,170	-330	-2.129032	2,761,000	2,868,462,223,360
[7735]	26/10/13	15,920	16,000	15,405	15,500	-1,045	-6.316108	2,033,800	2,930,861,146,112
[7735]	26/10/09	15,570	16,665	15,550	16,545	+635	+3.991201	2,939,900	3,128,457,953,280
[7735]	26/10/08	15,915	16,370	15,840	15,910	-5	-0.031417	2,114,300	3,008,387,350,528
[7735]	26/10/07	16,100	16,130	15,725	15,915	-315	-1.94085	1,587,400	3,009,332,641,792
[7735]	26/10/06	15,850	16,230	15,660	16,230	+445	+2.819132	1,813,000	3,068,895,428,608
[7735]	26/10/05	15,725	16,110	15,470	15,785	+320	+2.069188	2,193,600	2,984,751,398,912
[7735]	26/10/02	15,500	15,690	15,320	15,465	-125	-0.801796	1,769,000	2,924,243,320,832
[7735]	26/10/01	14,615	15,590	14,600	15,590	+1,050	+7.221458	2,463,700	2,947,879,272,448
[7735]	26/09/30	14,945	15,125	14,355	14,540	+10	+0.068823	3,017,600	2,749,336,911,872
[7735]	26/09/29	14,105	14,530	13,960	14,530	+570	+4.083095	2,551,200	2,747,446,067,200
[7735]	26/09/28	14,040	14,485	13,835	13,960	+220	+1.601164	2,733,900	2,639,666,085,888
[7735]	26/09/25	13,300	13,930	13,300	13,740	+440	+3.308271	1,966,100	2,598,066,716,672
[7735]	26/09/24	13,105	13,365	12,860	13,300	+495	+3.865677	1,815,800	2,514,867,978,240
[7735]	26/09/18	12,495	12,905	12,440	12,805	+485	+3.936688	2,275,200	2,421,269,463,040
[7735]	26/09/17	12,705	12,775	12,140	12,320	-350	-2.762431	1,849,800	2,329,562,054,656
[7735]	26/09/16	12,025	12,735	12,010	12,670	+530	+4.365733	1,883,900	2,395,742,666,752
[7735]	26/09/15	11,805	12,330	11,805	12,140	+35	+0.289137	1,535,200	2,295,526,064,128
[7735]	26/09/14	11,800	12,170	11,660	12,105	-150	-1.22399	1,647,400	2,288,908,238,848
[7735]	26/09/11	12,335	12,460	12,100	12,255	-785	-6.019939	1,850,700	2,317,271,171,072
[7735]	26/09/10	12,990	13,130	12,705	13,040	+20	+0.15361	1,431,600	2,465,705,230,336
[7735]	26/09/09	13,270	13,560	12,920	13,020	-250	-1.883949	1,983,000	2,461,923,540,992
[7735]	26/09/08	13,505	13,930	13,265	13,270	-245	-1.812801	1,533,300	2,509,195,444,224
[7735]	26/09/07	13,400	13,570	13,245	13,515	+485	+3.72218	1,354,500	2,555,522,056,192
[7735]	26/09/04	13,055	13,275	12,910	13,030	+75	+0.578927	1,576,000	2,463,814,385,664
[7735]	26/09/03	13,160	13,215	12,880	12,955	-190	-1.445417	1,888,400	2,449,632,657,408
[7735]	26/09/02	13,180	13,340	13,005	13,145	-335	-2.485163	1,406,900	2,485,559,492,608
[7735]	26/09/01	13,250	13,590	13,180	13,480	-120	-0.882353	1,324,000	2,548,903,968,768
[7735]	26/08/31	13,210	13,680	13,105	13,600	-115	-0.838498	1,841,200	2,571,594,366,976
[7735]	26/08/28	13,525	14,025	13,525	13,715	+180	+1.329885	1,861,500	2,593,339,473,920
[7735]	26/08/27	13,510	13,885	13,270	13,535	+325	+2.460257	2,068,200	2,559,303,745,536
[7735]	26/08/26	13,100	13,325	12,850	13,210	-95	-0.714017	1,677,000	2,497,850,114,048
[7735]	26/08/25	13,025	13,385	12,830	13,305	+155	+1.178707	1,967,600	2,515,813,531,648
[7735]	26/08/24	13,165	13,460	13,020	13,150	+180	+1.387818	2,253,000	2,486,504,783,872
[7735]	26/08/21	12,780	13,175	12,755	12,970	-110	-0.840979	1,826,100	2,452,469,055,488
[7735]	26/08/20	12,880	13,095	12,735	13,080	-100	-0.758725	2,260,600	2,473,268,609,024
[7735]	26/08/19	13,105	13,695	13,040	13,180	-515	-3.760497	3,419,500	2,492,177,580,032
[7735]	26/08/18	14,515	14,590	13,640	13,695	-920	-6.294902	2,418,500	2,589,557,784,576
[7735]	26/08/17	14,575	14,730	14,355	14,615	+340	+2.381786	1,962,300	-
[7735]	26/08/14	14,600	14,665	13,885	14,275	+140	+0.990449	2,835,300	-
[7735]	26/08/13	14,070	14,460	13,770	14,135	+390	+2.837395	2,971,400	-
[7735]	26/08/12	13,195	13,850	13,110	13,745	+570	+4.326376	3,066,700	-
[7735]	26/08/10	13,290	13,470	13,100	13,175	+90	+0.68781	1,881,900	-
[7735]	26/08/07	13,745	13,790	12,810	13,085	-605	-4.419284	3,452,000	-
[7735]	26/08/06	13,380	13,890	13,240	13,690	0	0	4,083,100	-
[7735]	26/08/05	13,600	13,900	13,375	13,690	+620	+4.743688	3,206,600	-
[7735]	26/08/04	12,520	13,175	12,250	13,070	+720	+5.82996	4,379,000	-
[7735]	26/08/03	12,300	12,535	12,015	12,350	-250	-1.984127	4,234,600	-
[7735]	26/07/31	13,780	13,800	12,385	12,600	+620	+5.175292	8,553,700	-
[7735]	26/07/30	11,755	12,445	11,430	11,980	+250	+2.131287	5,993,400	-
[7735]	26/07/29	12,975	13,270	11,370	11,730	-2,445	-17.248677	7,092,300	-
[7735]	26/07/28	14,305	14,735	14,025	14,175	-1,720	-10.821013	3,249,100	-
[7735]	26/07/27	16,215	16,215	15,550	15,895	+45	+0.283912	2,458,300	-
[7735]	26/07/24	16,535	16,795	15,815	15,850	-800	-4.804805	3,455,400	-
[7735]	26/07/23	16,820	17,355	16,505	16,650	+150	+0.909091	2,716,900	-
[7735]	26/07/22	17,585	17,695	16,470	16,500	-480	-2.826855	3,615,300	-
[7735]	26/07/21	16,800	17,070	16,375	16,980	+470	+2.84676	2,953,000	-
[7735]	26/07/17	17,270	17,445	16,030	16,510	-2,260	-12.04049	5,140,900	-
[7735]	26/07/16	18,305	18,960	17,620	18,770	-160	-0.845219	4,103,200	-
[7735]	26/07/15	18,525	19,020	18,100	18,930	+770	+4.240088	3,531,000	-
[7735]	26/07/14	17,650	18,240	17,270	18,160	+405	+2.281048	3,155,500	-
[7735]	26/07/13	18,200	18,690	17,645	17,755	-395	-2.176309	2,505,600	-
[7735]	26/07/10	18,250	18,530	17,805	18,150	+400	+2.253521	3,056,300	-
[7735]	26/07/09	17,690	18,055	17,315	17,750	+860	+5.09177	3,076,600	-
[7735]	26/07/08	16,290	17,490	16,265	16,890	-200	-1.170275	3,515,900	-
[7735]	26/07/07	17,500	18,020	16,750	17,090	-770	-4.31131	3,336,700	-
[7735]	26/07/06	18,915	19,065	17,295	17,860	-1,080	-5.702218	3,715,700	-
[7735]	26/07/03	17,500	18,945	16,920	18,940	+885	+4.901689	4,140,700	-
[7735]	26/07/02	17,890	18,870	17,840	18,055	-1,435	-7.36275	4,075,500	-
[7735]	26/07/01	18,410	19,770	18,385	19,490	+1,685	+9.463634	5,837,300	-
[7735]	26/06/30	17,300	18,350	16,960	17,805	+1,040	+6.2034	4,417,400	-
[7735]	26/06/29	16,620	16,875	15,740	16,765	+230	+1.390989	2,517,400	-
[7735]	26/06/26	17,280	17,815	16,350	16,535	-1,090	-6.184397	3,561,100	-
[7735]	26/06/25	17,190	17,640	16,810	17,625	+1,495	+9.268444	3,684,200	-
[7735]	26/06/24	16,470	16,830	15,900	16,130	-20	-0.123839	2,819,900	-
[7735]	26/06/23	17,140	17,495	16,125	16,150	-860	-5.05585	2,801,800	-
[7735]	26/06/22	16,490	17,455	16,450	17,010	+265	+1.582562	2,544,200	-
[7735]	26/06/19	16,830	17,160	16,435	16,745	+320	+1.94825	3,777,500	-
[7735]	26/06/18	15,595	16,550	15,390	16,425	+1,105	+7.212794	4,061,800	-
[7735]	26/06/17	14,600	15,375	14,550	15,320	+350	+2.338009	2,431,400	-
[7735]	26/06/16	14,870	15,720	14,750	14,970	+110	+0.740242	3,407,300	-
[7735]	26/06/15	14,760	14,985	14,410	14,860	+915	+6.561492	3,138,900	-
[7735]	26/06/12	13,805	14,225	13,730	13,945	+955	+7.351809	3,457,600	-
[7735]	26/06/11	12,500	13,080	12,460	12,990	+10	+0.077042	2,463,400	-
[7735]	26/06/10	12,690	13,690	12,560	12,980	+525	+4.215175	4,607,000	-
[7735]	26/06/09	12,235	12,665	12,055	12,455	+695	+5.909864	2,730,400	-
[7735]	26/06/08	11,370	11,940	11,275	11,760	-870	-6.888361	2,387,100	-
[7735]	26/06/05	13,035	13,075	12,395	12,630	-810	-6.026786	2,322,300	-
[7735]	26/06/04	13,250	13,465	12,955	13,440	+95	+0.711877	2,664,200	-
[7735]	26/06/03	12,815	13,420	12,305	13,345	+2,030	+17.940787	4,984,700	-
[7735]	26/06/02	11,140	11,370	10,685	11,315	+440	+4.045977	2,562,700	-
[7735]	26/06/01	10,880	11,240	10,820	10,875	-245	-2.203237	1,394,400	-
[7735]	26/05/29	11,230	11,290	10,850	11,120	+90	+0.815956	3,399,100	-
[7735]	26/05/28	11,000	11,215	10,775	11,030	-190	-1.693405	1,835,200	-
[7735]	26/05/27	11,000	11,550	10,880	11,220	+505	+4.713019	3,065,000	-
[7735]	26/05/26	11,100	11,215	10,700	10,715	-320	-2.899864	1,945,600	-
[7735]	26/05/25	11,145	11,180	10,860	11,035	+270	+2.508128	2,190,400	-
[7735]	26/05/22	10,820	11,105	10,670	10,765	+35	+0.326188	1,935,200	-
[7735]	26/05/21	10,900	10,990	10,650	10,730	+185	+1.754386	2,575,000	-
[7735]	26/05/20	10,540	10,730	10,310	10,545	+25	+0.237643	2,035,000	-
[7735]	26/05/19	10,900	11,035	10,290	10,520	-365	-3.353238	2,201,300	-
[7735]	26/05/18	11,335	11,405	10,710	10,885	-450	-3.970004	2,438,400	-
[7735]	26/05/15	12,400	12,525	11,155	11,335	-870	-7.128226	3,181,900	-
[7735]	26/05/14	12,350	13,155	11,955	12,205	+990	+8.827463	6,055,300	-
[7735]	26/05/13	11,090	11,460	11,050	11,215	-215	-1.881015	2,359,000	-
[7735]	26/05/12	11,325	11,630	11,250	11,430	+20	+0.175285	1,566,300	-
[7735]	26/05/11	11,535	11,675	11,275	11,410	+30	+0.26362	1,802,900	-
[7735]	26/05/08	11,080	11,380	10,910	11,380	+80	+0.707965	2,098,900	-
[7735]	26/05/07	11,000	11,325	10,930	11,300	+910	+8.758422	2,915,500	-
[7735]	26/05/01	10,470	10,680	10,390	10,390	+160	+1.564027	1,902,200	-
[7735]	26/04/30	10,350	10,450	10,190	10,230	-215	-2.058401	1,565,000	-
[7735]	26/04/28	10,590	10,795	10,380	10,445	-360	-3.331791	1,906,400	-
[7735]	26/04/27	10,910	11,070	10,630	10,805	+195	+1.837889	1,991,900	-
[7735]	26/04/24	10,390	10,730	10,390	10,610	+275	+2.660861	1,634,000	-
[7735]	26/04/23	10,715	10,765	10,130	10,335	-100	-0.958313	2,201,900	-
[7735]	26/04/22	10,605	10,625	10,310	10,435	-265	-2.476636	2,212,500	-
[7735]	26/04/21	10,750	10,920	10,650	10,700	+125	+1.182033	1,531,300	-
[7735]	26/04/20	10,570	10,815	10,490	10,575	+65	+0.618459	1,700,400	-
[7735]	26/04/17	11,085	11,120	10,510	10,510	-770	-6.826241	2,542,600	-
[7735]	26/04/16	10,900	11,310	10,720	11,280	+350	+3.202196	2,684,200	-
[7735]	26/04/15	11,365	11,370	10,820	10,930	-270	-2.410714	2,390,200	-
[7735]	26/04/14	11,060	11,230	10,970	11,200	+505	+4.721833	2,226,400	-
[7735]	26/04/13	10,805	10,815	10,440	10,695	-50	-0.465333	1,954,700	-
[7735]	26/04/10	10,410	10,780	10,335	10,745	+595	+5.862069	2,872,200	-
[7735]	26/04/09	10,140	10,290	9,940	10,150	+125	+1.246883	2,102,900	-
[7735]	26/04/08	9,885	10,055	9,748	10,025	+801	+8.683868	2,935,400	-
[7735]	26/04/07	9,200	9,410	9,128	9,224	+174	+1.922652	1,946,100	-
[7735]	26/04/06	9,295	9,533	8,935	9,050	-142	-1.544822	2,333,000	-
[7735]	26/04/03	9,260	9,309	9,072	9,192	+165	+1.82785	1,179,500	-
[7735]	26/04/02	9,570	9,677	9,022	9,027	-393	-4.171975	2,004,800	-
[7735]	26/04/01	9,390	9,498	9,283	9,420	+480	+5.369128	1,955,500	-
[7735]	26/03/31	8,700	9,260	8,590	8,940	-179	-1.962935	2,247,700	-
[7735]	26/03/30	8,884	9,119	8,803	9,119	-421	-4.412998	2,135,500	-
[7735]	26/03/27	9,550	9,627	9,337	9,540	-237	-2.424056	1,693,000	-
[7735]	26/03/26	9,967	10,037	9,697	9,777	-95	-0.962318	1,502,600	-
[7735]	26/03/25	9,825	10,065	9,732	9,872	+270	+2.811914	2,042,400	-
[7735]	26/03/24	9,820	9,845	9,480	9,602	+182	+1.932059	1,609,400	-
[7735]	26/03/23	9,400	9,512	9,245	9,420	-527	-5.29808	2,142,000	-
[7735]	26/03/19	9,755	9,970	9,682	9,947	-78	-0.778055	3,053,400	-
[7735]	26/03/18	9,950	10,040	9,727	10,025	+305	+3.13786	2,139,400	-
[7735]	26/03/17	9,867	10,005	9,690	9,720	+93	+0.966033	2,402,000	-
[7735]	26/03/16	9,387	9,627	9,307	9,627	+340	+3.661032	2,313,200	-
[7735]	26/03/13	9,300	9,402	9,217	9,287	-260	-2.723369	2,193,200	-
[7735]	26/03/12	9,625	9,695	9,382	9,547	-278	-2.829517	2,601,200	-
[7735]	26/03/11	9,950	10,022	9,642	9,825	+98	+1.007505	3,488,200	-
[7735]	26/03/10	9,690	10,022	9,557	9,727	+212	+2.228061	2,599,800	-
[7735]	26/03/09	9,370	9,640	9,102	9,515	-885	-8.509615	3,736,600	-
[7735]	26/03/06	10,002	10,507	10,002	10,400	+208	+2.040816	2,286,000	-
[7735]	26/03/05	10,067	10,367	10,012	10,192	+325	+3.293808	4,088,800	-
[7735]	26/03/04	10,082	10,470	9,757	9,867	-715	-6.756757	3,904,800	-
[7735]	26/03/03	11,075	11,187	10,522	10,582	-538	-4.838129	2,920,800	-
[7735]	26/03/02	11,170	11,327	11,060	11,120	-342	-2.983772	3,000,600	-
[7735]	26/02/27	11,290	11,532	11,030	11,462	-383	-3.233432	3,755,800	-
[7735]	26/02/26	11,700	11,935	11,300	11,845	+160	+1.369277	3,481,000	-
[7735]	26/02/25	11,340	11,840	11,307	11,685	+823	+7.576874	3,047,000	-
[7735]	26/02/24	11,127	11,225	10,827	10,862	-128	-1.164695	3,708,600	-
[7735]	26/02/20	10,575	11,035	10,547	10,990	+175	+1.618123	2,085,800	-
[7735]	26/02/19	10,760	10,970	10,740	10,815	+285	+2.706553	2,480,200	-
[7735]	26/02/18	10,667.5	10,690	10,397.5	10,530	-80	-0.754006	1,835,200	-
[7735]	26/02/17	10,547.5	10,695	10,390	10,610	+185	+1.77458	1,837,600	-
[7735]	26/02/16	10,400	10,507.5	10,170	10,425	+10	+0.096015	1,410,400	-
[7735]	26/02/13	10,497.5	10,715	10,360	10,415	-272.5	-2.549708	2,521,200	-
[7735]	26/02/12	10,780	10,792.5	10,405	10,687.5	+95	+0.896861	2,961,200	-
[7735]	26/02/10	10,650	10,822.5	10,537.5	10,592.5	-77.5	-0.726336	2,326,800	-
[7735]	26/02/09	10,595	10,800	10,425	10,670	+590	+5.853175	3,127,000	-
[7735]	26/02/06	10,092.5	10,225	9,825	10,080	+2.5	+0.024808	2,948,400	-
[7735]	26/02/05	10,232.5	10,395	9,940	10,077.5	-405	-3.863582	3,240,800	-
[7735]	26/02/04	10,350	10,485	10,130	10,482.5	+37.5	+0.359023	2,425,400	-
[7735]	26/02/03	10,415	10,522.5	10,145	10,445	+680	+6.963646	3,514,600	-
[7735]	26/02/02	9,505	10,475	9,505	9,765	-65	-0.661241	7,172,000	-
[7735]	26/01/30	9,897.5	10,197.5	9,830	9,830	-160	-1.601602	4,205,000	-
[7735]	26/01/29	10,262.5	10,425	9,975	9,990	-247.5	-2.417582	4,368,400	-
[7735]	26/01/28	9,825	10,495	9,780	10,237.5	+612.5	+6.363636	6,253,200	-
[7735]	26/01/27	9,547.5	9,735	9,435	9,625	+110	+1.156069	2,233,400	-
[7735]	26/01/26	9,562.5	9,787.5	9,415	9,515	-247.5	-2.535211	2,970,800	-
[7735]	26/01/23	9,652.5	9,840	9,560	9,762.5	-90	-0.913474	3,932,200	-
[7735]	26/01/22	9,250	9,905	9,225	9,852.5	+865	+9.624478	6,023,400	-
[7735]	26/01/21	8,675	9,085	8,670	8,987.5	+25	+0.27894	2,690,000	-
[7735]	26/01/20	8,950	9,037.5	8,820	8,962.5	-80	-0.884711	1,994,000	-
[7735]	26/01/19	8,850	9,102.5	8,727.5	9,042.5	+107.5	+1.203134	2,785,000	-
[7735]	26/01/16	8,775	9,020	8,542.5	8,935	+495	+5.864929	6,927,200	-
[7735]	26/01/15	8,195	8,650	8,035	8,440	+45	+0.536033	4,580,600	-
[7735]	26/01/14	8,145	8,400	8,125	8,395	+245	+3.006135	2,832,200	-
[7735]	26/01/13	8,245	8,247.5	8,055	8,150	+225	+2.839117	2,717,800	-
[7735]	26/01/09	7,755	8,082.5	7,677.5	7,925	+237.5	+3.089431	3,339,800	-
[7735]	26/01/08	7,980	8,047.5	7,687.5	7,687.5	-307.5	-3.846154	2,430,600	-
[7735]	26/01/07	8,122.5	8,225	7,990	7,995	-40	-0.497822	2,960,200	-
[7735]	26/01/06	8,125	8,270	7,935	8,035	+35	+0.4375	2,834,600	-
[7735]	26/01/05	8,097.5	8,150	7,915	8,000	+380	+4.986877	4,303,200	-
[7735]	25/12/30	7,467.5	7,640	7,447.5	7,620	+122.5	+1.633878	2,154,400	-
[7735]	25/12/29	7,595	7,615	7,410	7,497.5	-52.5	-0.695364	1,915,600	-
[7735]	25/12/26	7,467.5	7,605	7,445	7,550	+82.5	+1.104787	2,073,000	-
[7735]	25/12/25	7,450	7,620	7,417.5	7,467.5	+7.5	+0.100536	3,165,400	-
[7735]	25/12/24	7,072.5	7,660	7,042.5	7,460	+680	+10.029499	8,890,400	-
[7735]	25/12/23	6,670	6,820	6,667.5	6,780	+67.5	+1.005587	1,627,000	-
[7735]	25/12/22	6,570	6,725	6,517.5	6,712.5	+317.5	+4.964816	2,110,000	-
[7735]	25/12/19	6,477.5	6,512.5	6,362.5	6,395	0	0	1,543,000	-
[7735]	25/12/18	6,435	6,455	6,310	6,395	-155	-2.366412	2,093,800	-
[7735]	25/12/17	6,467.5	6,615	6,360	6,550	+140	+2.184087	1,823,000	-
[7735]	25/12/16	6,500	6,640	6,410	6,410	-160	-2.435312	2,588,200	-
[7735]	25/12/15	6,465	6,582.5	6,465	6,570	-27.5	-0.416825	1,662,000	-
[7735]	25/12/12	6,715	6,717.5	6,525	6,597.5	-20	-0.302229	2,006,800	-
[7735]	25/12/11	6,905	6,905	6,587.5	6,617.5	-285	-4.128939	2,816,800	-
[7735]	25/12/10	6,907.5	7,085	6,842.5	6,902.5	+20	+0.290592	2,739,600	-
[7735]	25/12/09	6,852.5	6,980	6,842.5	6,882.5	+45	+0.658135	1,490,000	-
[7735]	25/12/08	6,850	6,880	6,762.5	6,837.5	+30	+0.44069	1,492,400	-
[7735]	25/12/05	6,862.5	6,960	6,807.5	6,807.5	-205	-2.923351	2,048,200	-
[7735]	25/12/04	7,017.5	7,265	6,920	7,012.5	-5	-0.07125	3,163,400	-
[7735]	25/12/03	6,647.5	7,070	6,627.5	7,017.5	+515	+7.920031	5,205,600	-
[7735]	25/12/02	6,650	6,715	6,502.5	6,502.5	-75	-1.140251	2,152,400	-
[7735]	25/12/01	6,550	6,577.5	6,365	6,577.5	+150	+2.333722	2,433,600	-
[7735]	25/11/28	6,512.5	6,540	6,350	6,427.5	-62.5	-0.96302	1,868,800	-
[7735]	25/11/27	6,400	6,500	6,375	6,490	+217.5	+3.467517	1,603,200	-
[7735]	25/11/26	6,215	6,337.5	6,192.5	6,272.5	+87.5	+1.414713	1,662,600	-
[7735]	25/11/25	6,340	6,347.5	6,135	6,185	-17.5	-0.282144	2,449,000	-
[7735]	25/11/21	6,180	6,247.5	6,112.5	6,202.5	-277.5	-4.282407	3,628,400	-
[7735]	25/11/20	6,597.5	6,680	6,410	6,480	+382.5	+6.273063	3,506,000	-
[7735]	25/11/19	6,282.5	6,332.5	6,050	6,097.5	-167.5	-2.673583	2,781,400	-
[7735]	25/11/18	6,372.5	6,417.5	6,260	6,265	-157.5	-2.452316	3,204,000	-
[7735]	25/11/17	6,350	6,440	6,255	6,422.5	+15	+0.234101	2,322,800	-
[7735]	25/11/14	6,215	6,460	6,070	6,407.5	+127.5	+2.030255	5,310,200	-
[7735]	25/11/13	5,872.5	6,335	5,825	6,280	+350	+5.902192	4,444,800	-
[7735]	25/11/12	5,900	6,002.5	5,857.5	5,930	-72.5	-1.20783	2,570,200	-
[7735]	25/11/11	6,160	6,195	5,950	6,002.5	-132.5	-2.159739	2,588,800	-
[7735]	25/11/10	6,202.5	6,212.5	6,057.5	6,135	-40	-0.647773	3,027,600	-
[7735]	25/11/07	6,102.5	6,180	6,030	6,175	-102.5	-1.632816	2,736,400	-
[7735]	25/11/06	6,442.5	6,462.5	6,195	6,277.5	-75	-1.180638	4,111,000	-
[7735]	25/11/05	6,365	6,480	6,140	6,352.5	-77.5	-1.205288	5,741,200	-
[7735]	25/11/04	6,155	6,720	6,080	6,430	-912.5	-12.427647	8,847,000	-
[7735]	25/10/31	7,270	7,380	7,085	7,342.5	+222.5	+3.125	4,892,800	-
[7735]	25/10/30	6,872.5	7,265	6,840	7,120	+240	+3.488372	6,029,800	-
[7735]	25/10/29	6,850	7,040	6,805	6,880	+92.5	+1.362799	3,600,400	-
[7735]	25/10/28	6,877.5	6,877.5	6,750	6,787.5	-87.5	-1.272727	2,125,600	-
[7735]	25/10/27	6,837.5	6,897.5	6,785	6,875	+187.5	+2.803738	2,497,600	-
[7735]	25/10/24	6,587.5	6,722.5	6,520	6,687.5	+250	+3.883495	3,370,800	-
[7735]	25/10/23	6,517.5	6,680	6,430	6,437.5	-175	-2.646503	4,004,600	-
[7735]	25/10/22	6,600	6,670	6,525	6,612.5	-287.5	-4.166667	4,324,200	-
[7735]	25/10/21	6,932.5	6,980	6,770	6,900	+47.5	+0.693178	3,904,200	-
[7735]	25/10/20	6,905	6,910	6,812.5	6,852.5	+50	+0.735024	2,540,000	-
[7735]	25/10/17	6,950	6,970	6,742.5	6,802.5	-292.5	-4.122622	3,674,600	-
[7735]	25/10/16	7,135	7,275	6,975	7,095	+110	+1.574803	4,468,600	-
[7735]	25/10/15	6,625	7,065	6,612.5	6,985	+347.5	+5.235405	4,588,200	-
[7735]	25/10/14	6,775	6,917.5	6,600	6,637.5	-275	-3.9783	3,932,400	-
[7735]	25/10/10	7,117.5	7,135	6,860	6,912.5	-235	-3.287863	3,588,000	-
[7735]	25/10/09	7,400	7,417.5	7,012.5	7,147.5	-185	-2.523014	4,980,600	-
[7735]	25/10/08	7,290	7,510	7,252.5	7,332.5	-107.5	-1.444892	2,963,600	-
[7735]	25/10/07	7,727.5	7,760	7,412.5	7,440	-90	-1.195219	3,977,600	-
[7735]	25/10/06	7,235	7,570	7,215	7,530	+345	+4.80167	4,859,000	-
[7735]	25/10/03	7,257.5	7,440	7,185	7,185	-62.5	-0.862366	4,235,000	-
[7735]	25/10/02	7,017.5	7,247.5	6,952.5	7,247.5	+530	+7.88984	3,966,600	-
[7735]	25/10/01	6,755	6,892.5	6,710	6,717.5	-12.5	-0.185736	2,837,600	-
[7735]	25/09/30	6,800	6,940	6,725	6,730	+12.5	+0.186081	2,675,800	-
[7735]	25/09/29	6,680	6,817.5	6,662.5	6,717.5	-40	-0.591935	3,238,600	-
[7735]	25/09/26	6,955	6,987.5	6,745	6,757.5	-260	-3.705023	2,987,000	-
[7735]	25/09/25	7,000	7,097.5	6,867.5	7,017.5	-30	-0.425683	3,066,600	-
[7735]	25/09/24	6,900	7,062.5	6,810	7,047.5	+95	+1.366415	2,973,200	-
[7735]	25/09/22	6,885	7,085	6,840	6,952.5	+65	+0.943739	3,733,000	-
[7735]	25/09/19	6,927.5	6,995	6,685	6,887.5	+260	+3.923048	6,855,800	-
[7735]	25/09/18	6,540	6,760	6,465	6,627.5	+212.5	+3.312549	4,257,600	-
[7735]	25/09/17	6,435	6,552.5	6,390	6,415	-35	-0.542636	3,807,800	-
[7735]	25/09/16	6,310	6,490	6,290	6,450	+372.5	+6.129165	4,553,200	-
[7735]	25/09/12	6,310	6,312.5	6,010	6,077.5	-145	-2.330253	4,712,200	-
[7735]	25/09/11	5,880	6,222.5	5,870	6,222.5	+375	+6.412997	4,628,800	-
[7735]	25/09/10	5,770	5,940	5,770	5,847.5	+105	+1.828472	2,694,000	-
[7735]	25/09/09	5,695	5,970	5,647.5	5,742.5	+135	+2.40749	3,707,800	-
[7735]	25/09/08	5,475	5,607.5	5,425	5,607.5	+205	+3.79454	2,236,600	-
[7735]	25/09/05	5,515	5,580	5,400	5,402.5	-35	-0.643678	1,772,000	-